| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 51.68 | 52.90 | 1.51 | 2.94% | 51.43 | 53.18 | 152139 | 80039.84 | 2.37% |
| 2026-02-02 | 50.63 | 51.39 | 0.76 | 1.50% | 50.49 | 52.44 | 166637 | 86259.15 | 2.59% |
| 2026-01-30 | 51.08 | 50.63 | -0.40 | -0.78% | 50.63 | 52.20 | 145226 | 74607.08 | 2.26% |
| 2026-01-29 | 50.15 | 51.03 | 0.68 | 1.35% | 50.12 | 51.18 | 117688 | 59917.21 | 1.83% |
| 2026-01-28 | 50.35 | 50.35 | 0.00 | 0.00% | 49.78 | 50.53 | 84165 | 42248.73 | 1.31% |
| 2026-01-27 | 50.50 | 50.35 | -0.17 | -0.34% | 50.10 | 50.77 | 64516 | 32532.80 | 1.00% |
| 2026-01-26 | 50.23 | 50.52 | 0.29 | 0.58% | 50.06 | 50.65 | 71112 | 35841.59 | 1.11% |
| 2026-01-23 | 50.06 | 50.23 | 0.14 | 0.28% | 49.83 | 50.44 | 40349 | 20252.33 | 0.63% |
| 2026-01-22 | 50.25 | 50.09 | -0.06 | -0.12% | 49.73 | 50.50 | 43143 | 21577.96 | 0.67% |
| 2026-01-21 | 50.00 | 50.15 | 0.30 | 0.60% | 49.80 | 50.98 | 83062 | 41905.59 | 1.29% |
| 2026-01-20 | 49.00 | 49.85 | 0.81 | 1.65% | 48.91 | 49.98 | 69929 | 34691.84 | 1.09% |
| 2026-01-19 | 48.93 | 49.04 | -0.08 | -0.16% | 48.72 | 49.38 | 42591 | 20885.26 | 0.66% |
| 2026-01-16 | 49.03 | 49.12 | -0.10 | -0.20% | 48.76 | 49.31 | 44944 | 22017.54 | 0.70% |
| 2026-01-15 | 48.77 | 49.22 | 0.27 | 0.55% | 48.72 | 49.35 | 60534 | 29709.30 | 0.94% |
| 2026-01-14 | 49.49 | 48.95 | -0.56 | -1.13% | 48.45 | 49.85 | 107638 | 52966.57 | 1.67% |
| 2026-01-13 | 49.82 | 49.51 | -0.29 | -0.58% | 49.33 | 50.30 | 64875 | 32338.63 | 1.01% |
| 2026-01-12 | 49.94 | 49.80 | -0.14 | -0.28% | 49.66 | 50.21 | 56040 | 27944.06 | 0.87% |
| 2026-01-09 | 50.14 | 49.94 | -0.20 | -0.40% | 49.65 | 50.26 | 61020 | 30427.97 | 0.95% |
| 2026-01-08 | 50.22 | 50.14 | -0.04 | -0.08% | 50.04 | 50.46 | 44390 | 22305.95 | 0.69% |
| 2026-01-07 | 50.70 | 50.18 | -0.76 | -1.49% | 50.18 | 50.91 | 68410 | 34501.99 | 1.06% |
| 2026-01-06 | 49.70 | 50.94 | 1.21 | 2.43% | 49.64 | 51.05 | 136051 | 68843.37 | 2.12% |
| 2026-01-05 | 49.29 | 49.73 | 0.65 | 1.32% | 49.12 | 49.79 | 88923 | 44000.29 | 1.38% |
| 2025-12-31 | 48.91 | 49.08 | 0.16 | 0.33% | 48.54 | 49.25 | 50086 | 24483.15 | 0.78% |
| 2025-12-30 | 48.90 | 48.92 | 0.02 | 0.04% | 48.66 | 48.97 | 34609 | 16893.28 | 0.54% |
| 2025-12-29 | 49.33 | 48.90 | -0.45 | -0.91% | 48.82 | 49.39 | 39924 | 19573.73 | 0.62% |
| 2025-12-26 | 48.90 | 49.35 | 0.38 | 0.78% | 48.82 | 49.45 | 48929 | 24086.28 | 0.76% |
| 2025-12-25 | 49.05 | 48.97 | -0.10 | -0.20% | 48.90 | 49.20 | 35417 | 17359.28 | 0.55% |
| 2025-12-24 | 49.10 | 49.07 | -0.10 | -0.20% | 48.90 | 49.31 | 44932 | 22071.85 | 0.70% |
| 2025-12-23 | 49.20 | 49.17 | -0.08 | -0.16% | 48.96 | 49.39 | 50435 | 24784.46 | 0.78% |
| 2025-12-22 | 48.71 | 49.25 | 0.54 | 1.11% | 48.51 | 49.60 | 67822 | 33341.02 | 1.05% |
| 2025-12-19 | 49.00 | 48.71 | -0.29 | -0.59% | 48.58 | 49.02 | 52547 | 25610.08 | 0.82% |
| 2025-12-18 | 48.63 | 49.00 | 0.31 | 0.64% | 48.53 | 49.10 | 45029 | 22028.20 | 0.70% |
| 2025-12-17 | 48.33 | 48.69 | 0.36 | 0.74% | 48.06 | 48.84 | 47525 | 23054.00 | 0.74% |
| 2025-12-16 | 48.78 | 48.33 | -0.49 | -1.00% | 48.26 | 48.97 | 48075 | 23344.65 | 0.75% |
| 2025-12-15 | 48.84 | 48.82 | -0.06 | -0.12% | 48.68 | 49.25 | 69585 | 34103.50 | 1.08% |
| 2025-12-12 | 48.43 | 48.88 | 0.50 | 1.03% | 48.13 | 49.00 | 104829 | 51134.79 | 1.63% |
| 2025-12-11 | 47.84 | 48.38 | 0.53 | 1.11% | 47.78 | 48.80 | 98269 | 47620.82 | 1.53% |
| 2025-12-10 | 47.20 | 47.85 | 0.63 | 1.33% | 47.12 | 47.94 | 55074 | 26189.65 | 0.86% |
| 2025-12-09 | 47.88 | 47.22 | -0.65 | -1.36% | 47.22 | 47.94 | 51110 | 24240.06 | 0.79% |
| 2025-12-08 | 48.10 | 47.87 | -0.18 | -0.37% | 47.84 | 48.42 | 50611 | 24300.65 | 0.79% |
| 2025-12-05 | 48.00 | 48.05 | 0.38 | 0.80% | 47.61 | 48.10 | 61153 | 29294.61 | 0.95% |
| 2025-12-04 | 48.01 | 47.67 | -0.26 | -0.54% | 47.52 | 48.02 | 40023 | 19066.43 | 0.62% |
| 2025-12-03 | 47.50 | 47.93 | 0.44 | 0.93% | 47.37 | 48.16 | 69815 | 33430.99 | 1.09% |
| 2025-12-02 | 47.27 | 47.49 | 0.21 | 0.44% | 47.17 | 47.89 | 82379 | 39223.76 | 1.28% |
| 2025-12-01 | 47.25 | 47.28 | 0.01 | 0.02% | 47.05 | 47.33 | 70560 | 33291.22 | 1.10% |
| 2025-11-28 | 47.26 | 47.27 | 0.02 | 0.04% | 47.10 | 47.44 | 43176 | 20401.84 | 0.67% |
| 2025-11-27 | 47.32 | 47.25 | -0.07 | -0.15% | 47.03 | 47.56 | 42755 | 20223.30 | 0.66% |
| 2025-11-26 | 47.66 | 47.32 | -0.32 | -0.67% | 47.28 | 48.11 | 53718 | 25528.79 | 0.84% |
| 2025-11-25 | 47.75 | 47.64 | -0.14 | -0.29% | 47.29 | 47.77 | 65727 | 31235.63 | 1.02% |
| 2025-11-24 | 48.21 | 47.78 | -0.37 | -0.77% | 47.30 | 48.69 | 116346 | 55857.82 | 1.81% |
| 2025-11-21 | 48.32 | 48.15 | -0.42 | -0.86% | 47.96 | 48.78 | 84554 | 40903.28 | 1.31% |
| 2025-11-20 | 48.35 | 48.57 | 0.26 | 0.54% | 48.18 | 48.80 | 47353 | 22963.29 | 0.74% |
| 2025-11-19 | 48.42 | 48.31 | -0.10 | -0.21% | 48.18 | 48.59 | 30215 | 14602.63 | 0.47% |
| 2025-11-18 | 48.43 | 48.41 | -0.17 | -0.35% | 48.33 | 48.83 | 39683 | 19266.10 | 0.62% |
| 2025-11-17 | 49.16 | 48.58 | -0.59 | -1.20% | 48.36 | 49.17 | 65673 | 31879.06 | 1.02% |
| 2025-11-14 | 49.04 | 49.17 | 0.02 | 0.04% | 49.04 | 49.73 | 73992 | 36602.03 | 1.15% |
| 2025-11-13 | 49.20 | 49.15 | -0.04 | -0.08% | 48.70 | 49.33 | 83593 | 40929.44 | 1.30% |
| 2025-11-12 | 48.79 | 49.19 | 0.35 | 0.72% | 48.75 | 49.25 | 87083 | 42702.13 | 1.35% |
| 2025-11-11 | 48.89 | 48.84 | -0.05 | -0.10% | 48.45 | 48.90 | 61933 | 30144.58 | 0.96% |
| 2025-11-10 | 48.32 | 48.89 | 0.57 | 1.18% | 48.12 | 48.94 | 90909 | 44235.36 | 1.41% |
| 2025-11-07 | 47.51 | 48.32 | 0.69 | 1.45% | 47.47 | 48.39 | 88877 | 42823.73 | 1.38% |
| 2025-11-06 | 47.89 | 47.63 | -0.33 | -0.69% | 47.54 | 47.90 | 53838 | 25688.21 | 0.84% |
| 2025-11-05 | 47.78 | 47.96 | 0.18 | 0.38% | 47.50 | 48.11 | 57738 | 27615.58 | 0.90% |
| 2025-11-04 | 47.57 | 47.78 | 0.21 | 0.44% | 47.41 | 47.98 | 73139 | 34918.12 | 1.14% |
| 2025-11-03 | 47.60 | 47.57 | 0.08 | 0.17% | 47.50 | 47.82 | 55979 | 26662.28 | 0.87% |
| 2025-10-31 | 46.98 | 47.49 | 0.51 | 1.09% | 46.81 | 47.59 | 61713 | 29202.63 | 0.96% |
| 2025-10-30 | 47.30 | 46.98 | -0.39 | -0.82% | 46.90 | 47.49 | 62665 | 29561.41 | 0.97% |
| 2025-10-29 | 47.31 | 47.37 | -0.08 | -0.17% | 47.08 | 47.44 | 47001 | 22193.93 | 0.73% |
| 2025-10-28 | 48.02 | 47.45 | -0.44 | -0.92% | 47.40 | 48.43 | 83115 | 39681.59 | 1.29% |
| 2025-10-27 | 48.05 | 47.89 | 0.04 | 0.08% | 47.79 | 48.15 | 61958 | 29695.99 | 0.96% |
| 2025-10-24 | 48.45 | 47.85 | -0.61 | -1.26% | 47.70 | 48.45 | 52440 | 25154.15 | 0.82% |
| 2025-10-23 | 48.18 | 48.46 | 0.17 | 0.35% | 48.01 | 48.50 | 47581 | 22983.52 | 0.74% |
| 2025-10-22 | 47.80 | 48.29 | 0.40 | 0.84% | 47.75 | 48.43 | 47043 | 22690.94 | 0.73% |
| 2025-10-21 | 47.78 | 47.89 | 0.26 | 0.55% | 47.59 | 48.10 | 49061 | 23504.69 | 0.76% |
| 2025-10-20 | 47.89 | 47.63 | -0.26 | -0.54% | 47.25 | 47.90 | 43726 | 20790.12 | 0.68% |
| 2025-10-17 | 48.04 | 47.89 | -0.15 | -0.31% | 47.73 | 48.27 | 68953 | 33119.46 | 1.07% |
| 2025-10-16 | 47.70 | 48.04 | 0.02 | 0.04% | 47.57 | 48.14 | 61815 | 29635.59 | 0.96% |
| 2025-10-15 | 47.40 | 48.02 | 0.64 | 1.35% | 47.17 | 48.02 | 70011 | 33322.34 | 1.09% |
| 2025-10-14 | 46.85 | 47.38 | 0.58 | 1.24% | 46.71 | 47.70 | 87325 | 41168.86 | 1.36% |
| 2025-10-13 | 46.87 | 46.80 | -0.58 | -1.22% | 46.63 | 47.20 | 71712 | 33582.62 | 1.12% |
东阿阿胶(000423)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
